ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, August 6th, 2025

$ 137.35

-- 0 0%

Open: 137.35
High: 137.35
Low: 137.35
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 137.35

-0.60 -0.43%

Open: 138.07
High: 138.29
Low: 137.00
Volume: 1,041,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 138.07 138.29 137.00 137.35 1,041,061 -0.60 -0.43
2025-08-04 136.69 137.95 136.65 137.95 1,065,302 +2.15 +1.58
2025-08-01 136.76 136.76 135.22 135.80 2,031,690 -2.32 -1.68
2025-07-31 139.68 139.85 137.89 138.12 1,620,969 -0.62 -0.45
2025-07-30 139.08 139.49 138.07 138.74 1,465,096 -0.12 -0.09
2025-07-29 139.62 139.72 138.70 138.86 1,911,241 -0.42 -0.30
2025-07-28 139.44 139.57 139.01 139.28 959,232 -0.04 -0.03
2025-07-25 138.88 139.45 138.78 139.32 1,029,648 +0.57 +0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -1.51 -1.09 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 137.59
10D 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -0.29 -0.21 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 138.30
20D 139.85
On 2025-07-31		 135.06
On 2025-07-16		 1.59 1.17 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 137.61
WTD 138.29
On 2025-08-05		 136.65
On 2025-08-04		 1.55 1.14 137.95
On 2025-08-04		 137.95
On 2025-08-04		 0.00 137.65
MTD 138.29
On 2025-08-05		 135.22
On 2025-08-01		 -0.77 -0.56 136.76
On 2025-08-01		 136.76
On 2025-08-01		 0.00 137.03
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.43 +1.31 +0.48 1,488,482
KO

The Coca-Cola Company

69.59 +0.54 +0.78 4,706,988
PFE

Pfizer Inc.

24.01 -0.75 -3.01 34,541,883
VZ

Verizon Communications Inc.

42.61 -0.06 -0.14 7,566,775
VIX

CBOE Volatility Index

16.79 -1.07 -5.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,242.21 +130.47 +0.30 301,999,152
DJTA

Dow Jones Transportation Average

15,516.20 +81.74 +0.53 95,433,466
SPX

S&P 500 Index

6,344.79 +45.60 +0.72
OEX

S&P 100 Index

3,139.39 +30.88 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,279.84 +261.28 +1.14
NYA

NYSE Composite Index

20,500.30 +43.20 +0.21
XAX

NYSE AMEX Composite Index

6,202.16 +71.01 +1.16
RUI

RUSSELL 1000 Index

3,470.26 +23.33 +0.68
RUT

Russell 2000 Index

2,219.87 -5.80 -0.26
RUA

Russell 3000 Index

3,603.73 +22.82 +0.64
VIX

CBOE Volatility Index

16.79 -1.07 -5.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.27 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.95 -0.46 -2.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.64 -3.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,700.63 +154.13 +1.46
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

137.35 0.00 0.00